Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 5.505 | 5.523 | 5.428 | 5.490 | 21,256,184 | +0.03(+0.48%) |
Feb 27, 2007 | 5.646 | 5.667 | 5.426 | 5.464 | 21,913,660 | -0.20(-3.58%) |
Feb 26, 2007 | 5.723 | 5.723 | 5.633 | 5.666 | 15,756,665 | -0.01(-0.19%) |
Feb 23, 2007 | 5.687 | 5.687 | 5.632 | 5.677 | 8,601,428 | -0.01(-0.18%) |
Feb 22, 2007 | 5.618 | 5.691 | 5.604 | 5.687 | 13,619,562 | +0.06(+1.05%) |
Feb 21, 2007 | 5.612 | 5.642 | 5.597 | 5.629 | 13,160,946 | +0.02(+0.39%) |
Feb 20, 2007 | 5.586 | 5.628 | 5.551 | 5.606 | 16,733,774 | +0.02(+0.37%) |
Feb 16, 2007 | 5.597 | 5.650 | 5.553 | 5.586 | 18,046,824 | +0.04(+0.75%) |
Feb 15, 2007 | 5.530 | 5.554 | 5.507 | 5.544 | 13,489,208 | +0.01(+0.12%) |
Feb 14, 2007 | 5.528 | 5.559 | 5.515 | 5.538 | 15,886,980 | +0.01(+0.17%) |
Feb 13, 2007 | 5.435 | 5.548 | 5.435 | 5.528 | 21,651,478 | +0.04(+0.80%) |
Feb 12, 2007 | 5.445 | 5.487 | 5.425 | 5.485 | 23,822,188 | +0.04(+0.74%) |
Feb 09, 2007 | 5.416 | 5.472 | 5.416 | 5.444 | 19,717,632 | +0.01(+0.20%) |
Feb 08, 2007 | 5.397 | 5.449 | 5.373 | 5.433 | 18,439,786 | +0.03(+0.48%) |
Feb 07, 2007 | 5.353 | 5.413 | 5.330 | 5.407 | 23,896,556 | +0.09(+1.71%) |
Feb 06, 2007 | 5.224 | 5.322 | 5.224 | 5.316 | 13,667,136 | +0.09(+1.76%) |
Feb 05, 2007 | 5.234 | 5.272 | 5.173 | 5.224 | 14,018,234 | -0.04(-0.78%) |
Feb 02, 2007 | 5.307 | 5.330 | 5.245 | 5.265 | 13,016,320 | -0.03(-0.48%) |
Feb 01, 2007 | 5.182 | 5.309 | 5.173 | 5.291 | 29,416,122 | +0.10(+1.89%) |
Jan 31, 2007 | 5.137 | 5.216 | 5.124 | 5.192 | 20,475,966 | +0.06(+1.08%) |
Jan 30, 2007 | 5.071 | 5.139 | 5.071 | 5.137 | 23,493,126 | +0.08(+1.48%) |
Jan 29, 2007 | 5.011 | 5.077 | 5.011 | 5.062 | 19,396,030 | +0.06(+1.18%) |
Jan 26, 2007 | 5.045 | 5.079 | 4.988 | 5.003 | 13,061,040 | -0.03(-0.67%) |
Jan 25, 2007 | 5.092 | 5.133 | 5.036 | 5.036 | 12,061,980 | -0.05(-1.03%) |
Jan 24, 2007 | 5.087 | 5.112 | 5.076 | 5.089 | 10,551,021 | +0.00(+0.08%) |
Jan 23, 2007 | 5.134 | 5.166 | 5.056 | 5.085 | 16,168,591 | -0.05(-0.96%) |
Jan 22, 2007 | 5.263 | 5.263 | 5.121 | 5.134 | 23,209,584 | -0.12(-2.24%) |
Jan 19, 2007 | 5.255 | 5.265 | 5.228 | 5.252 | 13,229,453 | +0.01(+0.27%) |
Jan 18, 2007 | 5.245 | 5.268 | 5.202 | 5.238 | 19,447,410 | -0.01(-0.15%) |
Jan 17, 2007 | 5.244 | 5.250 | 5.205 | 5.245 | 12,800,333 | -0.01(-0.15%) |
Jan 16, 2007 | 5.229 | 5.254 | 5.213 | 5.253 | 11,019,152 | +0.01(+0.21%) |
Jan 12, 2007 | 5.231 | 5.256 | 5.219 | 5.242 | 11,049,600 | -0.01(-0.22%) |
Jan 11, 2007 | 5.250 | 5.273 | 5.225 | 5.254 | 17,026,832 | +0.01(+0.22%) |
Jan 10, 2007 | 5.215 | 5.247 | 5.197 | 5.242 | 15,476,861 | +0.00(+0.00%) |
Jan 09, 2007 | 5.178 | 5.252 | 5.169 | 5.242 | 18,039,212 | +0.06(+1.25%) |
Jan 08, 2007 | 5.176 | 5.202 | 5.130 | 5.178 | 12,023,921 | -0.02(-0.30%) |
Jan 05, 2007 | 5.155 | 5.224 | 5.134 | 5.193 | 17,836,546 | +0.01(+0.16%) |
Jan 04, 2007 | 5.133 | 5.201 | 5.090 | 5.185 | 17,939,306 | +0.05(+1.02%) |
Jan 03, 2007 | 5.150 | 5.240 | 5.087 | 5.133 | 20,574,920 | -0.07(-1.37%) |
Dec 29, 2006 | 5.212 | 5.250 | 5.192 | 5.204 | 7,927,776 | -0.01(-0.17%) |
Dec 28, 2006 | 5.234 | 5.247 | 5.212 | 5.213 | 7,226,531 | -0.02(-0.32%) |
Dec 27, 2006 | 5.268 | 5.268 | 5.219 | 5.230 | 7,912,552 | -0.03(-0.58%) |
Dec 26, 2006 | 5.252 | 5.280 | 5.227 | 5.260 | 7,674,681 | +0.01(+0.16%) |
Dec 22, 2006 | 5.241 | 5.264 | 5.204 | 5.252 | 11,836,478 | -0.02(-0.35%) |
Dec 21, 2006 | 5.213 | 5.318 | 5.190 | 5.270 | 41,211,688 | +0.03(+0.51%) |
Dec 20, 2006 | 5.097 | 5.259 | 5.081 | 5.243 | 33,909,988 | +0.19(+3.73%) |
Dec 19, 2006 | 5.054 | 5.063 | 4.981 | 5.055 | 15,808,930 | +0.00(+0.01%) |
Dec 18, 2006 | 5.091 | 5.113 | 5.049 | 5.054 | 10,318,859 | +0.01(+0.14%) |
Dec 15, 2006 | 5.105 | 5.109 | 5.045 | 5.047 | 13,036,301 | -0.05(-0.98%) |
Dec 14, 2006 | 5.047 | 5.110 | 5.041 | 5.097 | 13,924,037 | +0.06(+1.20%) |
Dec 13, 2006 | 5.062 | 5.074 | 5.000 | 5.037 | 17,742,348 | -0.04(-0.75%) |
Dec 12, 2006 | 5.111 | 5.116 | 5.064 | 5.075 | 16,641,479 | -0.05(-0.90%) |
Dec 11, 2006 | 5.094 | 5.148 | 5.067 | 5.121 | 17,669,084 | +0.02(+0.42%) |
Dec 08, 2006 | 5.121 | 5.160 | 5.082 | 5.099 | 9,924,944 | -0.05(-0.92%) |
Dec 07, 2006 | 5.150 | 5.181 | 5.136 | 5.147 | 8,889,728 | -0.01(-0.26%) |
Dec 06, 2006 | 5.190 | 5.190 | 5.142 | 5.160 | 17,284,684 | -0.02(-0.31%) |
Dec 05, 2006 | 5.143 | 5.202 | 5.132 | 5.177 | 16,935,488 | +0.02(+0.38%) |
Dec 04, 2006 | 5.097 | 5.167 | 5.063 | 5.157 | 15,518,727 | +0.03(+0.55%) |
Dec 01, 2006 | 5.145 | 5.210 | 5.051 | 5.129 | 16,320,829 | -0.07(-1.36%) |
Nov 30, 2006 | 5.090 | 5.218 | 5.073 | 5.200 | 19,966,920 | +0.11(+2.15%) |
Nov 29, 2006 | 5.079 | 5.107 | 5.067 | 5.090 | 8,353,090 | +0.05(+0.91%) |
Nov 28, 2006 | 5.003 | 5.050 | 4.994 | 5.045 | 8,941,108 | +0.01(+0.13%) |
Nov 27, 2006 | 5.070 | 5.090 | 5.028 | 5.038 | 10,423,522 | -0.04(-0.88%) |
Nov 24, 2006 | 5.073 | 5.115 | 5.049 | 5.083 | 6,438,701 | -0.02(-0.31%) |
Nov 22, 2006 | 5.063 | 5.099 | 5.052 | 5.099 | 5,435,836 | +0.02(+0.47%) |
Nov 21, 2006 | 5.045 | 5.092 | 5.020 | 5.075 | 9,305,527 | +0.01(+0.25%) |
Nov 20, 2006 | 5.018 | 5.070 | 5.001 | 5.063 | 11,547,227 | +0.04(+0.80%) |
Nov 17, 2006 | 4.994 | 5.034 | 4.982 | 5.023 | 11,947,802 | +0.02(+0.37%) |
Nov 16, 2006 | 5.036 | 5.039 | 4.975 | 5.004 | 7,980,108 | -0.01(-0.27%) |
Nov 15, 2006 | 4.976 | 5.041 | 4.976 | 5.018 | 16,264,691 | +0.04(+0.83%) |
Nov 14, 2006 | 4.958 | 4.981 | 4.923 | 4.976 | 8,581,447 | +0.03(+0.62%) |
Nov 13, 2006 | 4.924 | 4.992 | 4.921 | 4.946 | 14,270,378 | +0.00(+0.05%) |
Nov 10, 2006 | 4.882 | 4.945 | 4.872 | 4.943 | 10,380,706 | +0.07(+1.41%) |
Nov 09, 2006 | 4.905 | 4.905 | 4.846 | 4.874 | 11,273,199 | -0.01(-0.24%) |
Nov 08, 2006 | 4.812 | 4.907 | 4.811 | 4.886 | 10,644,267 | +0.03(+0.55%) |
Nov 07, 2006 | 4.880 | 4.898 | 4.855 | 4.859 | 16,775,639 | -0.02(-0.39%) |
Nov 06, 2006 | 4.863 | 4.893 | 4.842 | 4.878 | 13,657,621 | +0.01(+0.28%) |
Nov 03, 2006 | 4.887 | 4.926 | 4.841 | 4.864 | 14,026,798 | -0.01(-0.25%) |
Nov 02, 2006 | 4.771 | 4.882 | 4.760 | 4.877 | 19,804,216 | +0.07(+1.54%) |
Nov 01, 2006 | 4.840 | 4.840 | 4.787 | 4.802 | 17,705,240 | -0.03(-0.53%) |
Oct 31, 2006 | 4.824 | 4.840 | 4.787 | 4.828 | 10,997,268 | -0.01(-0.14%) |
Oct 30, 2006 | 4.799 | 4.848 | 4.784 | 4.835 | 12,437,817 | +0.01(+0.16%) |
Oct 27, 2006 | 4.886 | 4.900 | 4.818 | 4.827 | 13,270,367 | -0.10(-1.93%) |
Oct 26, 2006 | 4.890 | 4.943 | 4.864 | 4.922 | 19,120,098 | +0.02(+0.34%) |
Oct 25, 2006 | 4.803 | 4.907 | 4.803 | 4.905 | 26,726,274 | +0.12(+2.44%) |
Oct 24, 2006 | 4.706 | 4.796 | 4.682 | 4.789 | 13,655,718 | +0.04(+0.87%) |
Oct 23, 2006 | 4.656 | 4.749 | 4.654 | 4.747 | 11,344,560 | +0.09(+1.96%) |
Oct 20, 2006 | 4.698 | 4.702 | 4.633 | 4.656 | 11,249,412 | -0.04(-0.89%) |
Oct 19, 2006 | 4.656 | 4.707 | 4.636 | 4.698 | 8,197,046 | +0.02(+0.44%) |
Oct 18, 2006 | 4.721 | 4.724 | 4.635 | 4.677 | 17,389,346 | -0.04(-0.82%) |
Oct 17, 2006 | 4.729 | 4.747 | 4.692 | 4.716 | 13,791,781 | -0.04(-0.86%) |
Oct 16, 2006 | 4.708 | 4.769 | 4.708 | 4.757 | 15,144,793 | +0.05(+1.04%) |
Oct 13, 2006 | 4.703 | 4.731 | 4.693 | 4.708 | 10,601,450 | -0.01(-0.23%) |
Oct 12, 2006 | 4.642 | 4.731 | 4.633 | 4.719 | 19,044,932 | +0.07(+1.55%) |
Oct 11, 2006 | 4.651 | 4.663 | 4.613 | 4.647 | 8,462,511 | -0.01(-0.16%) |
Oct 10, 2006 | 4.645 | 4.695 | 4.645 | 4.655 | 10,973,481 | +0.01(+0.14%) |
Oct 09, 2006 | 4.609 | 4.660 | 4.599 | 4.649 | 9,230,360 | +0.02(+0.35%) |
Oct 06, 2006 | 4.663 | 4.663 | 4.593 | 4.632 | 15,251,359 | -0.05(-0.97%) |
Oct 05, 2006 | 4.664 | 4.701 | 4.646 | 4.677 | 16,210,457 | -0.02(-0.32%) |
Oct 04, 2006 | 4.609 | 4.707 | 4.609 | 4.693 | 22,242,874 | +0.08(+1.64%) |
Oct 03, 2006 | 4.584 | 4.623 | 4.568 | 4.617 | 13,348,389 | +0.02(+0.43%) |
Oct 02, 2006 | 4.570 | 4.623 | 4.567 | 4.597 | 11,366,444 | -0.01(-0.16%) |
Sep 29, 2006 | 4.651 | 4.651 | 4.601 | 4.604 | 13,517,753 | -0.04(-0.77%) |
Sep 28, 2006 | 4.630 | 4.652 | 4.613 | 4.640 | 12,995,387 | +0.01(+0.22%) |
Sep 27, 2006 | 4.603 | 4.672 | 4.600 | 4.630 | 36,142,172 | -0.01(-0.32%) |
Sep 26, 2006 | 4.517 | 4.663 | 4.503 | 4.645 | 40,300,164 | +0.10(+2.17%) |
Sep 25, 2006 | 4.543 | 4.570 | 4.484 | 4.546 | 33,339,096 | +0.01(+0.17%) |
Sep 22, 2006 | 4.527 | 4.564 | 4.458 | 4.538 | 73,222,512 | +0.20(+4.73%) |
Sep 21, 2006 | 4.357 | 4.406 | 4.307 | 4.333 | 34,051,760 | -0.01(-0.17%) |
Sep 20, 2006 | 4.335 | 4.354 | 4.299 | 4.341 | 32,846,228 | +0.03(+0.69%) |
Sep 19, 2006 | 4.326 | 4.326 | 4.242 | 4.311 | 29,461,794 | -0.02(-0.35%) |
Sep 18, 2006 | 4.344 | 4.360 | 4.309 | 4.326 | 23,716,724 | -0.03(-0.78%) |
Sep 15, 2006 | 4.351 | 4.376 | 4.337 | 4.360 | 21,546,386 | +0.01(+0.24%) |
Sep 14, 2006 | 4.359 | 4.361 | 4.314 | 4.350 | 22,753,822 | -0.02(-0.40%) |
Sep 13, 2006 | 4.362 | 4.381 | 4.351 | 4.367 | 35,838,648 | -0.02(-0.42%) |
Sep 12, 2006 | 4.331 | 4.412 | 4.286 | 4.385 | 26,249,578 | +0.05(+1.25%) |
Sep 11, 2006 | 4.309 | 4.342 | 4.304 | 4.331 | 15,919,302 | +0.02(+0.45%) |
Sep 08, 2006 | 4.246 | 4.314 | 4.242 | 4.312 | 19,591,084 | +0.08(+1.81%) |
Sep 07, 2006 | 4.255 | 4.255 | 4.197 | 4.235 | 15,803,221 | -0.02(-0.47%) |
Sep 06, 2006 | 4.270 | 4.298 | 4.241 | 4.255 | 14,047,730 | -0.02(-0.54%) |
Sep 05, 2006 | 4.256 | 4.280 | 4.222 | 4.278 | 17,118,174 | +0.01(+0.33%) |
Sep 01, 2006 | 4.244 | 4.276 | 4.243 | 4.264 | 17,710,950 | +0.02(+0.47%) |
Aug 31, 2006 | 4.193 | 4.254 | 4.192 | 4.244 | 17,923,130 | +0.05(+1.25%) |
Aug 30, 2006 | 4.196 | 4.227 | 4.163 | 4.191 | 30,802,436 | -0.01(-0.26%) |
Aug 29, 2006 | 4.086 | 4.208 | 4.085 | 4.202 | 29,269,594 | +0.11(+2.72%) |
Aug 28, 2006 | 4.042 | 4.097 | 4.041 | 4.091 | 16,290,381 | +0.06(+1.41%) |
Aug 25, 2006 | 4.034 | 4.046 | 4.012 | 4.034 | 14,932,612 | -0.00(-0.09%) |
Aug 24, 2006 | 4.034 | 4.051 | 4.015 | 4.038 | 14,447,354 | -0.00(-0.01%) |
Aug 23, 2006 | 4.034 | 4.048 | 4.026 | 4.038 | 14,089,596 | +0.00(+0.00%) |
Aug 22, 2006 | 4.044 | 4.080 | 4.036 | 4.038 | 14,141,927 | +0.00(+0.10%) |
Aug 21, 2006 | 4.032 | 4.049 | 4.017 | 4.034 | 11,558,645 | +0.00(+0.08%) |
Aug 18, 2006 | 4.039 | 4.048 | 4.008 | 4.031 | 21,150,568 | -0.01(-0.32%) |
Aug 17, 2006 | 4.086 | 4.087 | 4.015 | 4.044 | 24,318,064 | -0.04(-1.02%) |
Aug 16, 2006 | 4.097 | 4.098 | 4.020 | 4.086 | 30,059,326 | +0.00(+0.10%) |
Aug 15, 2006 | 4.070 | 4.087 | 4.040 | 4.082 | 24,775,728 | +0.03(+0.63%) |
Aug 14, 2006 | 4.046 | 4.079 | 4.044 | 4.056 | 15,918,351 | +0.04(+0.88%) |
Aug 11, 2006 | 4.017 | 4.036 | 4.007 | 4.021 | 25,496,002 | +0.02(+0.41%) |
Aug 10, 2006 | 4.026 | 4.038 | 3.969 | 4.004 | 25,134,438 | -0.04(-0.88%) |
Aug 09, 2006 | 4.060 | 4.083 | 4.030 | 4.040 | 16,788,008 | -0.01(-0.30%) |
Aug 08, 2006 | 4.117 | 4.147 | 4.029 | 4.052 | 19,070,622 | -0.04(-1.04%) |
Aug 07, 2006 | 4.113 | 4.114 | 4.045 | 4.095 | 23,736,706 | -0.04(-0.95%) |
Aug 04, 2006 | 4.125 | 4.157 | 4.099 | 4.134 | 21,271,408 | +0.03(+0.67%) |
Aug 03, 2006 | 4.080 | 4.117 | 4.044 | 4.107 | 37,329,628 | +0.00(+0.03%) |
Aug 02, 2006 | 4.141 | 4.159 | 4.098 | 4.106 | 31,057,434 | -0.03(-0.71%) |
Aug 01, 2006 | 4.151 | 4.187 | 4.117 | 4.135 | 21,276,164 | -0.02(-0.39%) |
Jul 31, 2006 | 4.184 | 4.217 | 4.130 | 4.151 | 16,866,030 | -0.05(-1.13%) |
Jul 28, 2006 | 4.161 | 4.217 | 4.133 | 4.199 | 16,342,713 | +0.05(+1.19%) |
Jul 27, 2006 | 4.228 | 4.273 | 4.134 | 4.149 | 13,973,514 | -0.05(-1.30%) |
Jul 26, 2006 | 4.204 | 4.211 | 4.159 | 4.204 | 14,312,243 | -0.02(-0.45%) |
Jul 25, 2006 | 4.212 | 4.241 | 4.159 | 4.223 | 16,920,264 | -0.01(-0.35%) |
Jul 24, 2006 | 4.208 | 4.254 | 4.201 | 4.238 | 17,220,934 | +0.03(+0.72%) |
Jul 21, 2006 | 4.183 | 4.220 | 4.155 | 4.207 | 23,388,462 | +0.02(+0.58%) |
Jul 20, 2006 | 4.117 | 4.195 | 4.110 | 4.183 | 22,832,794 | +0.04(+1.02%) |
Jul 19, 2006 | 4.126 | 4.175 | 4.134 | 4.141 | 28,410,402 | +0.02(+0.38%) |
Jul 18, 2006 | 4.146 | 4.160 | 4.109 | 4.125 | 31,247,732 | -0.02(-0.49%) |
Jul 17, 2006 | 4.099 | 4.157 | 4.099 | 4.146 | 21,741,442 | +0.02(+0.39%) |
Jul 14, 2006 | 4.120 | 4.161 | 4.116 | 4.129 | 23,162,008 | -0.01(-0.23%) |
Jul 13, 2006 | 4.131 | 4.157 | 4.103 | 4.139 | 16,881,254 | +0.01(+0.19%) |
Jul 12, 2006 | 4.107 | 4.146 | 4.105 | 4.131 | 22,213,378 | +0.00(+0.03%) |
Jul 11, 2006 | 4.138 | 4.158 | 4.111 | 4.130 | 13,434,022 | -0.02(-0.49%) |
Jul 10, 2006 | 4.156 | 4.186 | 4.136 | 4.150 | 11,533,906 | -0.01(-0.13%) |
Jul 07, 2006 | 4.178 | 4.199 | 4.149 | 4.156 | 18,572,044 | -0.04(-0.89%) |
Jul 06, 2006 | 4.220 | 4.226 | 4.188 | 4.193 | 18,211,430 | -0.01(-0.32%) |
Jul 05, 2006 | 4.243 | 4.251 | 4.186 | 4.207 | 21,999,294 | -0.07(-1.57%) |
Jul 03, 2006 | 4.259 | 4.296 | 4.259 | 4.274 | 5,622,327 | +0.02(+0.41%) |
Jun 30, 2006 | 4.262 | 4.304 | 4.252 | 4.256 | 12,287,482 | +0.00(+0.02%) |
Jun 29, 2006 | 4.204 | 4.269 | 4.179 | 4.255 | 24,598,752 | +0.07(+1.58%) |
Jun 28, 2006 | 4.283 | 4.283 | 4.146 | 4.189 | 81,221,648 | -0.21(-4.68%) |
Jun 27, 2006 | 4.438 | 4.438 | 4.369 | 4.395 | 17,473,078 | -0.03(-0.71%) |
Jun 26, 2006 | 4.459 | 4.464 | 4.413 | 4.426 | 10,083,842 | -0.01(-0.15%) |
Jun 23, 2006 | 4.407 | 4.465 | 4.393 | 4.433 | 13,767,042 | +0.03(+0.58%) |
Jun 22, 2006 | 4.348 | 4.414 | 4.321 | 4.407 | 15,648,129 | +0.06(+1.35%) |
Jun 21, 2006 | 4.317 | 4.375 | 4.304 | 4.348 | 13,248,483 | +0.03(+0.69%) |
Jun 20, 2006 | 4.379 | 4.386 | 4.304 | 4.319 | 15,883,146 | -0.05(-1.07%) |
Jun 19, 2006 | 4.414 | 4.417 | 4.340 | 4.365 | 12,372,165 | -0.00(-0.10%) |
Jun 16, 2006 | 4.372 | 4.429 | 4.362 | 4.369 | 9,910,672 | -0.02(-0.48%) |
Jun 15, 2006 | 4.313 | 4.427 | 4.304 | 4.391 | 16,062,025 | +0.08(+1.79%) |
Jun 14, 2006 | 4.267 | 4.320 | 4.267 | 4.313 | 15,885,049 | +0.04(+0.87%) |
Jun 13, 2006 | 4.256 | 4.321 | 4.251 | 4.276 | 14,248,494 | +0.01(+0.30%) |
Jun 12, 2006 | 4.270 | 4.325 | 4.256 | 4.263 | 14,086,741 | +0.00(+0.00%) |
Jun 09, 2006 | 4.254 | 4.294 | 4.241 | 4.263 | 7,736,527 | +0.03(+0.60%) |
Jun 08, 2006 | 4.235 | 4.255 | 4.159 | 4.238 | 16,604,372 | -0.00(-0.11%) |
Jun 07, 2006 | 4.217 | 4.266 | 4.217 | 4.243 | 22,564,476 | +0.03(+0.67%) |
Jun 06, 2006 | 4.230 | 4.242 | 4.199 | 4.214 | 11,080,999 | -0.00(-0.06%) |
Jun 05, 2006 | 4.298 | 4.299 | 4.212 | 4.217 | 17,313,228 | -0.08(-1.88%) |
Jun 02, 2006 | 4.276 | 4.317 | 4.260 | 4.298 | 12,750,856 | +0.02(+0.45%) |
Jun 01, 2006 | 4.226 | 4.284 | 4.218 | 4.279 | 13,163,800 | +0.06(+1.38%) |
May 31, 2006 | 4.204 | 4.236 | 4.204 | 4.220 | 12,716,602 | +0.02(+0.39%) |
May 30, 2006 | 4.249 | 4.251 | 4.203 | 4.204 | 9,176,125 | -0.05(-1.25%) |
May 26, 2006 | 4.200 | 4.284 | 4.197 | 4.257 | 14,967,817 | +0.07(+1.71%) |
May 25, 2006 | 4.186 | 4.192 | 4.150 | 4.186 | 7,199,890 | +0.02(+0.49%) |
May 24, 2006 | 4.151 | 4.181 | 4.120 | 4.165 | 15,923,108 | +0.01(+0.34%) |
May 23, 2006 | 4.136 | 4.283 | 4.136 | 4.151 | 31,776,758 | +0.05(+1.30%) |
May 22, 2006 | 4.125 | 4.154 | 4.067 | 4.098 | 27,479,850 | -0.04(-0.91%) |
May 19, 2006 | 4.183 | 4.186 | 4.087 | 4.136 | 37,037,520 | -0.06(-1.32%) |
May 18, 2006 | 4.178 | 4.254 | 4.178 | 4.191 | 14,101,965 | -0.03(-0.68%) |
May 17, 2006 | 4.207 | 4.251 | 4.193 | 4.220 | 18,085,834 | -0.02(-0.46%) |
May 16, 2006 | 4.299 | 4.314 | 4.231 | 4.239 | 15,318,915 | -0.05(-1.19%) |
May 15, 2006 | 4.256 | 4.293 | 4.256 | 4.290 | 11,670,920 | +0.01(+0.17%) |
May 12, 2006 | 4.256 | 4.304 | 4.253 | 4.283 | 12,267,501 | +0.01(+0.23%) |
May 11, 2006 | 4.358 | 4.367 | 4.264 | 4.273 | 10,323,616 | -0.05(-1.24%) |
May 10, 2006 | 4.330 | 4.357 | 4.320 | 4.326 | 8,701,334 | +0.01(+0.16%) |
May 09, 2006 | 4.327 | 4.354 | 4.316 | 4.320 | 8,237,009 | -0.00(-0.06%) |
May 08, 2006 | 4.288 | 4.332 | 4.284 | 4.322 | 9,316,945 | +0.04(+0.86%) |
May 05, 2006 | 4.266 | 4.287 | 4.253 | 4.285 | 8,130,442 | +0.03(+0.73%) |
May 04, 2006 | 4.275 | 4.304 | 4.254 | 4.254 | 10,412,105 | -0.01(-0.21%) |
May 03, 2006 | 4.287 | 4.299 | 4.233 | 4.263 | 14,257,057 | -0.02(-0.54%) |
May 02, 2006 | 4.314 | 4.325 | 4.286 | 4.286 | 9,125,696 | -0.01(-0.16%) |
May 01, 2006 | 4.311 | 4.331 | 4.284 | 4.293 | 11,361,687 | -0.01(-0.17%) |
Apr 28, 2006 | 4.317 | 4.330 | 4.271 | 4.301 | 7,877,347 | +0.00(+0.00%) |
Apr 27, 2006 | 4.223 | 4.306 | 4.223 | 4.301 | 12,304,609 | +0.03(+0.71%) |
Apr 26, 2006 | 4.323 | 4.334 | 4.254 | 4.270 | 14,843,172 | -0.04(-0.93%) |
Apr 25, 2006 | 4.341 | 4.353 | 4.293 | 4.310 | 11,679,483 | -0.04(-0.82%) |
Apr 24, 2006 | 4.363 | 4.363 | 4.335 | 4.346 | 13,598,629 | -0.02(-0.39%) |
Apr 21, 2006 | 4.367 | 4.369 | 4.336 | 4.363 | 10,973,481 | +0.01(+0.23%) |
Apr 20, 2006 | 4.312 | 4.362 | 4.311 | 4.353 | 8,854,523 | +0.04(+0.86%) |
Apr 19, 2006 | 4.299 | 4.331 | 4.285 | 4.315 | 11,749,893 | +0.02(+0.45%) |
Apr 18, 2006 | 4.296 | 4.316 | 4.282 | 4.296 | 20,439,810 | -0.00(-0.07%) |
Apr 17, 2006 | 4.374 | 4.375 | 4.270 | 4.299 | 19,831,810 | -0.08(-1.79%) |
Apr 13, 2006 | 4.338 | 4.398 | 4.338 | 4.377 | 16,077,249 | +0.04(+0.91%) |
Apr 12, 2006 | 4.335 | 4.351 | 4.311 | 4.338 | 14,192,356 | +0.00(+0.07%) |
Apr 11, 2006 | 4.391 | 4.411 | 4.325 | 4.335 | 11,931,627 | -0.03(-0.72%) |
Apr 10, 2006 | 4.405 | 4.419 | 4.346 | 4.366 | 12,753,710 | -0.03(-0.65%) |
Apr 07, 2006 | 4.475 | 4.485 | 4.390 | 4.395 | 12,404,515 | -0.06(-1.45%) |
Apr 06, 2006 | 4.451 | 4.473 | 4.409 | 4.459 | 13,460,664 | +0.02(+0.34%) |
Apr 05, 2006 | 4.461 | 4.475 | 4.426 | 4.444 | 9,269,371 | -0.02(-0.55%) |
Apr 04, 2006 | 4.448 | 4.476 | 4.415 | 4.469 | 9,175,174 | +0.01(+0.15%) |
Apr 03, 2006 | 4.472 | 4.512 | 4.448 | 4.462 | 13,689,020 | -0.01(-0.22%) |
Mar 31, 2006 | 4.467 | 4.477 | 4.448 | 4.472 | 10,153,301 | +0.01(+0.12%) |
Mar 30, 2006 | 4.514 | 4.516 | 4.449 | 4.467 | 14,120,043 | -0.03(-0.63%) |
Mar 29, 2006 | 4.472 | 4.496 | 4.467 | 4.495 | 7,962,029 | +0.02(+0.40%) |
Mar 28, 2006 | 4.482 | 4.511 | 4.455 | 4.477 | 10,066,715 | -0.01(-0.29%) |
Mar 27, 2006 | 4.511 | 4.511 | 4.469 | 4.490 | 9,746,065 | -0.03(-0.59%) |
Mar 24, 2006 | 4.525 | 4.558 | 4.494 | 4.517 | 14,751,829 | -0.00(-0.06%) |
Mar 23, 2006 | 4.559 | 4.577 | 4.519 | 4.520 | 28,046,934 | -0.04(-0.93%) |
Mar 22, 2006 | 4.461 | 4.581 | 4.440 | 4.562 | 46,088,048 | +0.10(+2.20%) |
Mar 21, 2006 | 4.494 | 4.494 | 4.450 | 4.464 | 22,881,320 | -0.03(-0.65%) |
Mar 20, 2006 | 4.467 | 4.531 | 4.461 | 4.494 | 18,086,786 | +0.00(+0.11%) |
Mar 17, 2006 | 4.507 | 4.515 | 4.482 | 4.489 | 13,345,534 | -0.03(-0.70%) |
Mar 16, 2006 | 4.467 | 4.544 | 4.467 | 4.520 | 14,675,711 | +0.05(+1.18%) |
Mar 15, 2006 | 4.467 | 4.481 | 4.436 | 4.468 | 13,948,776 | +0.02(+0.47%) |
Mar 14, 2006 | 4.435 | 4.448 | 4.424 | 4.447 | 9,943,022 | +0.01(+0.20%) |
Mar 13, 2006 | 4.466 | 4.468 | 4.428 | 4.438 | 10,772,718 | -0.03(-0.64%) |
Mar 10, 2006 | 4.485 | 4.506 | 4.456 | 4.466 | 10,793,650 | -0.02(-0.42%) |
Mar 09, 2006 | 4.456 | 4.492 | 4.453 | 4.485 | 14,005,865 | +0.02(+0.41%) |
Mar 08, 2006 | 4.454 | 4.471 | 4.440 | 4.467 | 23,670,102 | +0.01(+0.12%) |
Mar 07, 2006 | 4.501 | 4.501 | 4.416 | 4.461 | 29,020,304 | -0.12(-2.54%) |
Mar 06, 2006 | 4.546 | 4.626 | 4.532 | 4.578 | 14,884,086 | +0.04(+0.94%) |
Mar 03, 2006 | 4.511 | 4.557 | 4.508 | 4.535 | 9,975,373 | +0.01(+0.29%) |
Mar 02, 2006 | 4.506 | 4.540 | 4.485 | 4.522 | 16,503,514 | -0.01(-0.30%) |